鈦昇 (8027)-國泰-忠孝券商分點個股進出

台股 » 個股 » 鈦昇 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鈦昇

(8027)

可現股當沖

股價
97.7
漲跌
▲6.6
漲幅
+7.24%
成交量
4,217張
產業
上櫃電機機械類股
180人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈦昇 (8027)籌碼相關－國泰-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	97.70	9.1	97.36	97.70	-7.1	4,137	-0.17%
2024/04/23	1	92.40	1.5	94.00	91.10	-0.5	4,134	-0.01%
2024/04/22	5	91.14	3.5	92.37	90.20	1.5	4,222	0.04%
2024/04/19	8.5	94.49	0	0.00	94.60	8.5	4,352	0.20%
2024/04/18	0	0.00	2	99.80	99.60	-2	4,290	-0.05%
2024/04/17	4	99.40	2.1	98.49	99.20	1.9	4,268	0.04%
2024/04/16	3	94.67	0	0.00	94.60	3	4,217	0.07%
2024/04/15	4	97.50	1	99.60	96.60	3	4,193	0.07%
2024/04/12	3	100.13	5	100.62	100.50	-2	4,184	-0.05%
2024/04/11	0.1	100.00	12	99.68	99.50	-11.9	4,166	-0.29%
2024/04/10	5	94.90	2	95.15	95.50	3	4,100	0.07%
2024/04/09	6	94.17	2	93.90	93.80	4	4,093	0.10%
2024/04/08	12.1	99.55	8	99.75	98.10	4.1	4,046	0.10%
2024/04/03	1	102.50	5	101.22	102.50	-4	3,948	-0.10%
2024/04/02	3	98.03	1.2	98.83	98.10	1.9	3,829	0.05%
2024/04/01	0.3	97.02	9	96.26	96.00	-8.7	3,761	-0.23%
2024/03/29	4	93.25	9	94.66	93.40	-5	3,725	-0.13%
2024/03/28	13	92.75	0	0.00	91.60	13	3,701	0.35%
2024/03/27	1.1	94.66	2	94.85	95.90	-0.9	3,660	-0.02%
2024/03/26	1.1	92.86	5	94.06	92.20	-3.9	3,629	-0.11%
2024/03/25	5	94.44	4	94.50	94.70	1	3,606	0.03%
2024/03/22	1	91.70	1.1	92.04	91.90	-0.1	3,585	0.00%
2024/03/21	1	94.00	0	0.00	93.00	1	3,572	0.03%
2024/03/20	4	94.15	0	0.00	93.00	4	3,564	0.11%
2024/03/18	0	0.00	2	92.40	91.70	-2	3,491	-0.06%
2024/03/15	6.1	91.77	4	91.33	89.50	2.1	3,467	0.06%
2024/03/14	2	92.35	3	92.20	91.80	-1	3,432	-0.03%
2024/03/13	6	95.82	11	96.67	94.80	-5	3,379	-0.15%
2024/03/12	10	99.07	5	99.74	99.00	5	3,331	0.15%
2024/03/11	0.1	98.20	6	99.42	97.80	-6	3,289	-0.18%
2024/03/08	6.1	95.16	4	96.50	93.70	2.1	3,237	0.06%
2024/03/07	2	97.50	3	98.73	100.00	-1	3,160	-0.03%
2024/03/06	1	97.70	2	98.05	97.80	-1	3,074	-0.03%
2024/03/05	2	94.50	3.2	95.37	96.40	-1.2	3,038	-0.04%
2024/03/04	1	97.99	0	0.00	95.40	1	2,995	0.03%
2024/03/01	3	100.03	10	101.00	97.30	-7	2,938	-0.24%
2024/02/29	2.1	96.24	1	97.50	97.60	1.1	2,859	0.04%
2024/02/27	17	98.89	14	97.71	96.10	3	2,840	0.11%
2024/02/26	12	100.57	23.2	104.87	103.00	-11.2	2,720	-0.41%
2024/02/23	8	97.36	10	98.29	98.90	-2	2,594	-0.08%
2024/02/22	0.1	95.50	5	97.26	95.10	-4.9	2,461	-0.20%
2024/02/21	4	94.50	1	95.00	95.10	3	2,385	0.13%
2024/02/20	4	93.45	1	92.50	95.10	3	2,349	0.13%
2024/02/19	0.1	94.90	1.1	94.36	93.60	-1	2,296	-0.04%
2024/02/16	1.2	92.50	50.1	94.36	94.90	-48.9	2,233	-2.19%
2024/02/15	2	92.80	27.1	91.37	91.30	-25.1	2,157	-1.16%
2024/02/05	3	87.90	0.1	89.80	89.50	2.9	2,096	0.14%
2024/02/02	3	88.50	0	0.00	88.10	3	2,054	0.15%
2024/02/01	3	89.77	1	89.70	89.40	2	2,020	0.10%
2024/01/31	6	91.20	14	91.58	90.60	-8	1,985	-0.40%
2024/01/30	0	0.00	25	89.02	88.80	-25	1,901	-1.32%
2024/01/29	0	87.97	3	87.77	87.70	-3	1,850	-0.16%
2024/01/26	5.2	87.48	5	90.40	87.00	0.2	1,814	0.01%
2024/01/25	1.2	86.96	18	87.51	88.30	-16.9	1,712	-0.99%
2024/01/24	8.1	91.99	32	91.81	87.60	-24	1,612	-1.49%
2024/01/23	7	87.43	17	86.93	88.30	-10	1,348	-0.74%
2024/01/22	8.1	86.15	10	85.48	86.20	-1.9	1,259	-0.15%
2024/01/19	9	82.10	7	83.73	84.70	2	1,127	0.18%
2024/01/18	2	77.25	2	80.48	82.20	0	957	0.00%
2024/01/17	4	78.90	2	79.65	79.20	2	820	0.24%
2024/01/16	12	77.71	7	80.04	80.10	5	757	0.66%
2024/01/15	9	76.26	42.4	79.24	78.90	-33.4	650	-5.13%
2024/01/12	6	71.73	7	72.13	72.20	-1	486	-0.21%
2024/01/11	2	72.50	17.9	72.56	71.20	-15.9	481	-3.29%
2024/01/10	16	71.09	1	72.50	70.70	15	464	3.23%
2024/01/09	0	0.00	21	71.61	71.80	-21	461	-4.55%
2024/01/08	6	72.55	6	71.97	71.70	0	452	0.00%
2024/01/05	0	0.00	38	70.07	72.20	-38	428	-8.87%
2024/01/04	36	68.91	0	0.00	68.60	36	394	9.13%
2024/01/03	2	68.60	2.9	69.00	69.10	-0.9	393	-0.23%
2024/01/02	1	68.30	20	68.43	68.10	-19	412	-4.60%
2023/12/29	0	0.00	4	65.30	65.30	-4	402	-0.99%
2023/12/22	0.2	62.80	0	0.00	61.80	0.2	434	0.05%
2023/12/21	0.2	63.40	0	0.00	62.40	0.2	434	0.05%
2023/12/18	0.1	63.90	0	0.00	63.40	0.1	473	0.02%
2023/12/14	1	66.80	0	0.00	65.60	1	523	0.20%
2023/12/13	0	0.00	6	66.00	66.40	-6	520	-1.15%
2023/12/12	0.1	66.00	0	0.00	66.00	0.1	525	0.01%
2023/12/11	6	66.20	0	0.00	65.90	6	532	1.13%
2023/12/07	0	0.00	12	67.83	67.00	-12	543	-2.21%
2023/12/06	0.1	66.50	14	67.01	67.30	-14	558	-2.50%
2023/12/05	4	65.40	0	0.00	65.40	4	562	0.71%
2023/12/04	35.1	67.56	0	0.00	66.30	35.1	576	6.09%
2023/12/01	12.1	68.33	0	0.00	68.30	12.1	580	2.08%
2023/11/30	7	68.00	15	68.87	68.50	-8	588	-1.36%
2023/11/28	0	0.00	2	68.80	68.80	-2	636	-0.31%
2023/11/27	10.1	68.00	0	0.00	68.00	10.1	651	1.55%
2023/11/24	0.1	68.30	20	69.56	69.50	-20	666	-2.99%
2023/11/21	0	0.00	1	67.50	67.20	-1	766	-0.13%
2023/11/20	0	0.00	0.6	65.80	66.00	-0.6	974	-0.07%
2023/11/15	0	0.00	2	65.30	65.40	-2	1,143	-0.17%
2023/11/07	0	0.00	0	65.00	64.30	0	1,507	0.00%
2023/11/02	0	63.90	0	63.90	63.60	0	1,902	0.00%
2023/11/01	0	62.30	0	62.00	62.10	0	2,118	0.00%
2023/10/31	0	0.00	1	61.70	61.90	-1	2,232	-0.04%
2023/10/25	0	64.40	0	0.00	64.50	0	2,729	0.00%
2023/10/23	0	63.50	0	0.00	62.50	0	2,771	0.00%
2023/10/19	0.1	61.30	0	0.00	61.60	0.1	2,855	0.00%
2023/10/18	2	62.10	0	0.00	61.30	2	2,866	0.07%
2023/10/16	0	0.00	0.1	63.20	63.00	-0.1	2,917	0.00%
2023/10/12	0	0.00	1	63.90	64.40	-1	3,023	-0.03%
2023/10/06	0	0.00	2	64.00	63.80	-2	3,066	-0.07%
2023/10/04	6	68.40	0	0.00	68.40	6	3,033	0.20%
2023/10/03	1	70.00	0	0.00	70.00	1	3,048	0.03%
2023/10/02	0	0.00	3	71.30	71.20	-3	3,048	-0.10%
2023/09/27	0	0.00	12	70.13	70.30	-12	3,041	-0.39%
2023/09/26	7	68.83	0	0.00	68.80	7	3,047	0.23%
2023/09/25	4	70.85	4	71.68	70.20	0	3,050	0.00%
2023/09/22	0	0.00	17	69.46	70.00	-17	3,030	-0.56%
2023/09/21	4	67.95	0	0.00	67.20	4	3,020	0.13%
2023/09/20	9	69.53	6	70.22	68.40	3	3,015	0.10%
2023/09/19	14	69.99	26	70.20	69.60	-12	2,997	-0.40%
2023/09/18	0	0.00	20	67.85	67.70	-20	2,980	-0.67%
2023/09/15	0	68.60	0	0.00	68.40	0	2,981	0.00%
2023/09/11	0	0.00	2	67.30	66.70	-2	3,059	-0.07%
2023/09/07	0	0.00	1	70.70	70.00	-1	3,120	-0.03%
2023/09/05	1	69.00	1	70.40	68.80	0	3,150	0.00%
2023/09/04	10	70.07	66	68.73	69.10	-56	3,248	-1.72%
2023/09/01	5.3	72.87	3	74.67	72.00	2.3	3,322	0.07%
2023/08/30	5.2	72.79	1	74.50	72.40	4.2	3,397	0.12%
2023/08/29	1.1	73.89	1	73.30	73.80	0.1	3,427	0.00%
2023/08/28	8	74.59	5	73.30	72.90	3	3,423	0.09%
2023/08/25	5	76.20	9	77.73	74.80	-4	3,394	-0.12%
2023/08/24	33	77.38	35	77.78	76.90	-2	3,320	-0.06%
2023/08/23	26	74.30	38.1	72.54	75.20	-12.1	3,104	-0.39%
2023/08/22	26	69.79	1	69.90	68.90	25	2,980	0.84%
2023/08/21	10.1	69.84	4.1	69.76	69.70	6	2,962	0.20%
2023/08/18	13.5	71.83	4	72.33	71.80	9.5	2,932	0.32%
2023/08/17	8	73.35	7.1	74.25	74.10	0.9	2,893	0.03%
2023/08/16	4	71.00	8.1	72.70	72.50	-4.1	2,773	-0.15%
2023/08/15	10	68.30	11	68.97	68.60	-1	2,659	-0.04%
2023/08/14	4	67.20	0	0.00	67.20	4	2,633	0.15%
2023/08/11	1	69.50	20	69.17	69.20	-19	2,604	-0.73%
2023/08/10	3.2	67.23	0	68.00	67.10	3.2	2,550	0.12%
2023/08/09	28.2	70.55	22	70.95	70.20	6.2	2,505	0.25%
2023/08/08	84.3	78.38	5	74.54	74.50	79.3	2,423	3.27%
2023/08/07	13.3	73.69	43.5	73.67	75.00	-30.2	2,170	-1.39%
2023/08/04	0.5	65.90	3	65.93	68.20	-2.5	1,967	-0.13%
2023/08/02	1.3	62.82	20	61.95	62.00	-18.7	1,858	-1.01%
2023/08/01	15	67.03	3	66.80	64.60	12	1,839	0.65%
2023/07/31	10	67.17	47.2	68.76	68.50	-37.2	1,593	-2.33%
2023/07/28	2	60.50	13	61.79	62.70	-11	1,411	-0.78%
2023/07/27	16	61.63	2	62.20	61.60	14	1,389	1.01%
2023/07/26	2	62.50	3	63.80	62.50	-1	1,374	-0.07%
2023/07/25	30	63.96	40	64.29	63.40	-10	1,348	-0.74%
2023/07/24	8	63.68	2	64.50	63.00	6	1,313	0.46%
2023/07/21	0	0.00	0.1	61.40	61.10	-0.1	1,261	-0.01%
2023/07/20	13	61.18	1	62.60	61.40	12	1,249	0.96%
2023/07/19	4.1	60.99	0	0.00	59.70	4.1	1,216	0.33%
2023/07/18	8	62.82	1	64.30	62.00	7	1,195	0.59%
2023/07/17	1	60.63	2	60.45	62.20	-1	1,131	-0.09%
2023/07/14	0	0.00	1	61.00	61.00	-1	1,091	-0.09%
2023/07/13	1	56.90	8	57.95	57.00	-7	1,047	-0.67%
2023/07/12	0	0.00	1	56.80	56.60	-1	1,038	-0.10%
2023/07/11	0	0.00	7	56.70	56.00	-7	1,035	-0.68%
2023/07/10	0	0.00	24	56.62	57.20	-24	1,031	-2.33%
2023/07/07	2	55.00	0	0.00	54.80	2	1,013	0.20%
2023/07/06	10	56.40	10	57.21	56.50	0	1,012	0.00%
2023/07/05	2	57.05	0	0.00	56.40	2	1,009	0.20%
2023/07/04	10	58.10	10	58.80	57.90	0	1,017	0.00%
2023/07/03	4	56.93	3	57.33	57.00	1	1,001	0.10%
2023/06/29	11	58.00	11	58.95	58.20	0	989	0.00%
2023/06/27	1	57.70	0	0.00	57.60	1	987	0.10%
2023/06/26	3	58.37	0	0.00	58.30	3	986	0.30%
2023/06/21	7	60.80	7	61.49	60.70	0	972	0.00%
2023/06/20	12.1	61.89	1	62.10	60.60	11.1	970	1.14%
2023/06/19	1	62.00	0	0.00	61.90	1	964	0.10%
2023/06/16	0.3	62.65	30	62.59	61.80	-29.7	945	-3.14%
2023/06/15	8	60.30	0	0.00	60.30	8	891	0.90%
2023/06/13	31.5	61.76	60	62.64	61.30	-28.5	863	-3.30%
2023/06/12	1	59.40	0	0.00	60.90	1	794	0.13%
2023/06/09	0	0.00	2	61.30	60.10	-2	764	-0.26%
2023/06/08	31.2	60.96	25	61.46	61.30	6.2	737	0.85%
2023/06/07	9	58.77	8	59.25	59.10	1	629	0.16%
2023/06/06	0	56.20	9	56.99	55.80	-9	520	-1.73%
2023/06/05	1	54.20	6	55.83	55.60	-5	452	-1.10%
2023/06/02	4	52.50	0	0.00	52.10	4	406	0.98%
2023/05/26	1	45.80	0	0.00	46.25	1	340	0.29%
2023/05/19	0	0.00	2	45.50	45.60	-2	357	-0.56%
2023/05/18	0	0.00	1	45.15	44.90	-1	356	-0.28%
2023/05/16	0	0.00	1	45.15	45.10	-1	353	-0.28%
2023/05/12	3	44.20	0	0.00	44.00	3	345	0.87%
2023/05/11	10	42.80	0	0.00	42.05	10	341	2.93%
2023/05/10	2	44.80	0	0.00	43.00	2	329	0.61%
2023/05/09	2.1	46.00	0	0.00	45.65	2.1	312	0.67%
2023/05/08	13	46.90	1	47.70	46.45	12	306	3.92%
2023/04/27	4	50.25	0	0.00	51.00	4	278	1.43%
2023/04/26	3	50.43	0	0.00	51.00	3	267	1.12%
2023/04/25	4	50.65	0	0.00	51.00	4	266	1.50%
2023/04/24	12	51.28	0	0.00	51.60	12	262	4.57%
2023/04/19	24	54.36	0	0.00	54.50	24	255	9.39%
2023/04/18	0	0.00	24	54.90	55.10	-24	250	-9.58%
2023/04/17	3	53.50	0	0.00	53.80	3	245	1.22%
2023/04/13	0	54.40	0	0.00	53.40	0	246	0.00%
2023/04/11	0	0.00	0	56.90	54.90	0	242	-0.01%
2023/04/06	0	53.70	0	0.00	53.90	0	209	0.00%
2023/03/30	0	0.00	0	53.30	53.10	0	215	0.00%
2023/03/29	0	0.00	1	53.70	53.80	-1	214	-0.47%
2023/03/22	0	0.00	1	53.20	53.30	-1	208	-0.48%
2023/03/20	10	51.10	0	0.00	51.10	10	207	4.85%
2023/03/16	11	50.11	0	0.00	49.85	11	209	5.26%
2023/03/14	9	50.80	0	0.00	50.80	9	214	4.19%
2023/03/13	3	51.13	0	0.00	51.10	3	216	1.39%
2023/03/10	49	52.08	0	0.00	51.90	49	217	22.48%
2023/03/08	0	53.60	0	0.00	53.60	0	229	0.00%
2023/03/06	0	0.00	2	53.10	53.20	-2	233	-0.86%
2023/03/03	0	53.20	0	0.00	52.50	0	232	0.00%
2023/03/02	2	52.30	0	0.00	52.30	2	235	0.85%
2023/03/01	1	52.30	0	0.00	52.30	1	237	0.42%
2023/02/24	15	52.63	0	0.00	52.80	15	241	6.20%
2023/02/23	5	53.30	0	0.00	53.30	5	241	2.07%
2023/02/22	4	52.80	4	53.85	53.30	0	240	0.00%
2023/02/10	6	52.90	0	0.00	52.80	6	258	2.32%
2023/02/07	0	0.00	3	53.07	53.00	-3	267	-1.12%
2023/01/17	1	50.50	0	0.00	50.50	1	292	0.34%
2023/01/16	10	50.10	0	0.00	50.50	10	307	3.25%
2023/01/13	4	50.40	0	0.00	50.20	4	310	1.29%
2023/01/12	9	50.58	0	0.00	50.50	9	313	2.87%
2023/01/11	4	50.80	8	51.15	50.80	-4	316	-1.27%
2023/01/10	11	50.71	0	0.00	50.60	11	318	3.45%
2023/01/06	0	0.00	11	50.14	50.10	-11	329	-3.34%
2023/01/05	3	50.00	47	50.06	50.00	-44	341	-12.90%
2023/01/04	10	50.40	0	0.00	50.10	10	350	2.85%
2022/12/30	1	50.00	0	0.00	50.60	1	364	0.27%
2022/12/29	1	49.55	1	49.55	50.30	0	368	0.00%
2022/12/21	2	52.10	0	0.00	51.80	2	391	0.51%
2022/12/20	7	51.91	0	0.00	51.90	7	395	1.77%
2022/12/19	7	53.74	0	0.00	53.10	7	403	1.73%
2022/12/02	0	0.00	10	57.44	56.80	-10	449	-2.23%
2022/11/25	0	0.00	6	54.83	54.90	-6	465	-1.29%
2022/11/21	2	54.00	0	0.00	53.80	2	500	0.40%
2022/11/17	0	0.00	4	55.00	55.00	-4	514	-0.78%
2022/11/16	1	54.50	1	55.40	55.10	0	520	0.00%
2022/11/15	4	54.10	0	0.00	54.10	4	521	0.77%
2022/11/11	0	0.00	2	54.40	53.80	-2	534	-0.37%
2022/11/07	1	52.70	0	0.00	51.70	1	558	0.18%
2022/11/04	1.1	53.03	1	53.50	53.50	0.1	552	0.01%
2022/11/03	1	53.30	0	0.00	53.30	1	556	0.18%
2022/11/01	1	52.20	3	52.70	52.20	-2	573	-0.35%
2022/10/28	10	50.40	0	0.00	50.50	10	573	1.74%
2022/10/27	1	49.90	1	50.80	51.30	0	572	0.00%
2022/10/26	21	50.25	0	0.00	50.10	21	573	3.66%
2022/10/25	2	51.45	0	0.00	50.60	2	569	0.35%
2022/10/24	10	53.47	0	0.00	53.00	10	562	1.78%
2022/10/20	2	51.75	0	0.00	51.80	2	549	0.36%
2022/10/14	0	53.50	9	52.53	52.90	-9	554	-1.62%
2022/10/13	22	50.70	0	0.00	50.30	22	549	4.01%
2022/10/11	0	0.00	3	52.30	52.20	-3	534	-0.56%
2022/10/06	1	55.50	1	56.10	56.10	0	532	0.00%
2022/10/05	1	55.00	0	0.00	54.60	1	532	0.19%
2022/09/30	0	54.10	0	0.00	54.40	0	541	0.00%
2022/09/28	0.1	55.10	0	0.00	53.50	0.1	538	0.02%
2022/09/26	23	59.40	0	0.00	58.00	23	530	4.34%
2022/09/23	5	60.30	0	0.00	60.50	5	529	0.94%
2022/09/22	22	60.10	0	0.00	60.60	22	534	4.12%
2022/09/21	11	60.51	0	0.00	60.50	11	545	2.02%
2022/09/20	0.1	61.50	0	0.00	61.40	0.1	553	0.02%
2022/09/19	1.1	60.82	0	0.00	61.00	1.1	557	0.19%
2022/09/15	3.1	65.97	0	0.00	63.90	3.1	556	0.55%
2022/09/14	6	65.50	0	0.00	65.80	6	547	1.10%
2022/09/13	7	64.84	0	0.00	64.80	7	550	1.27%
2022/09/12	0	0.00	3	65.57	65.20	-3	561	-0.53%
2022/09/07	3	64.53	0	0.00	64.00	3	595	0.50%
2022/09/06	9.2	69.14	0	0.00	66.00	9.2	595	1.54%
2022/08/31	0	0.00	1	72.20	73.90	-1	593	-0.17%
2022/08/30	1	72.40	0	0.00	72.80	1	602	0.17%
2022/08/26	0	0.00	16.1	72.78	73.70	-16.1	629	-2.56%
2022/08/25	4	71.50	22	72.13	71.50	-18	691	-2.60%
2022/08/24	2	71.05	7	70.71	70.60	-5	709	-0.70%
2022/08/23	0	0.00	9.1	70.53	70.80	-9.1	771	-1.18%
2022/08/22	2	69.60	2	70.20	69.50	0	790	0.00%
2022/08/18	0	0.00	2	70.00	70.80	-2	836	-0.24%
2022/08/17	0	0.00	0.1	69.50	69.50	-0.1	854	-0.01%
2022/08/12	3	63.03	3	64.80	64.70	0	856	0.00%
2022/08/10	2	62.30	2	62.30	61.70	0	881	0.00%
2022/08/09	2	62.00	2	62.20	61.80	0	891	0.00%
2022/08/08	5.1	60.66	0	0.00	61.60	5.1	898	0.57%
2022/08/02	4	66.00	0	0.00	64.00	4	917	0.44%
2022/08/01	2	67.30	0	0.00	67.30	2	942	0.21%
2022/07/29	0	0.00	4	67.90	67.20	-4	969	-0.41%
2022/07/27	0	0.00	3	67.10	67.10	-3	981	-0.31%
2022/07/26	13	66.12	0	0.00	66.30	13	990	1.31%
2022/07/25	0	0.00	23	66.83	67.00	-23	997	-2.30%
2022/07/21	2	67.50	4	66.88	67.50	-2	1,003	-0.20%
2022/07/18	2	65.30	0	0.00	65.60	2	1,013	0.20%
2022/07/15	0	0.00	2	64.70	65.40	-2	1,020	-0.20%
2022/07/14	0	0.00	3	62.20	62.00	-3	1,013	-0.30%
2022/07/13	2	59.80	0	0.00	60.80	2	1,009	0.20%
2022/07/12	8	59.88	0	0.00	59.00	8	1,009	0.79%
2022/07/08	8	63.74	0	0.00	63.50	8	1,010	0.79%
2022/07/05	3	63.60	0	0.00	65.00	3	1,004	0.30%
2022/07/01	6	64.68	0	0.00	64.10	6	1,054	0.57%
2022/06/30	1	66.30	1	67.00	66.70	0	1,062	0.00%
2022/06/29	3	66.73	3	67.63	67.50	0	1,090	0.00%
2022/06/24	12	64.17	0	0.00	64.10	12	1,092	1.10%
2022/06/23	5.1	65.12	5	64.02	64.20	0.1	1,094	0.01%
2022/06/22	3	66.20	3	65.10	65.10	0	1,088	0.00%
2022/06/21	3	66.93	3	67.30	67.30	0	1,080	0.00%
2022/06/20	5.1	68.13	0	0.00	67.00	5.1	1,075	0.48%
2022/06/17	12	69.91	7	70.39	70.10	5	1,064	0.47%
2022/06/16	2.8	73.46	0	0.00	71.70	2.8	1,049	0.27%
2022/06/15	10	74.37	3	74.97	74.10	7	1,028	0.68%
2022/06/14	6	74.47	3	75.67	75.90	3	1,023	0.29%
2022/06/13	11	75.60	2	75.80	75.80	9	1,016	0.89%
2022/06/10	8.1	77.01	0	0.00	78.00	8.1	1,008	0.80%
2022/06/09	12	77.78	2	77.90	78.00	10	1,005	0.99%
2022/06/08	10	77.53	0	0.00	77.30	10	999	1.00%
2022/06/07	1	78.00	0	0.00	78.50	1	985	0.10%
2022/06/06	20	79.53	16	79.23	79.00	4	975	0.41%
2022/06/02	3	82.47	22	81.98	81.30	-19	954	-1.99%
2022/06/01	11	81.25	13	81.90	81.50	-2	882	-0.23%
2022/05/31	11.2	80.68	12	81.48	81.70	-0.8	861	-0.09%
2022/05/30	6.2	78.83	13.1	79.22	79.30	-6.9	814	-0.85%
2022/05/27	21	77.35	31	79.40	77.20	-10	810	-1.23%
2022/05/26	10	79.20	0	0.00	77.90	10	781	1.28%
2022/05/25	2	75.00	44	76.90	78.40	-42	764	-5.49%
2022/05/24	17	75.16	1	76.90	74.40	16	744	2.15%
2022/05/20	0	0.00	9	76.32	76.20	-9	735	-1.22%
2022/05/19	0	0.00	6.1	74.90	77.00	-6.1	733	-0.83%
2022/05/18	3	77.03	2	78.40	75.90	1	729	0.14%
2022/05/17	6	75.50	28.1	75.87	75.90	-22.1	712	-3.10%
2022/05/12	14	71.09	0	0.00	70.50	14	708	1.98%
2022/05/11	6	74.15	0	0.00	73.60	6	699	0.86%
2022/05/10	7	73.10	9	73.28	74.60	-2	699	-0.29%
2022/05/09	14	75.33	19	76.37	75.10	-5	683	-0.73%
2022/05/06	12	74.73	24	75.17	75.00	-12	666	-1.80%
2022/05/05	1	72.50	0	0.00	72.50	1	642	0.16%
2022/05/04	6	73.73	0	0.00	73.00	6	641	0.94%
2022/05/03	3	74.73	3	75.83	75.00	0	640	0.00%
2022/04/29	1	74.50	5	74.64	74.90	-4	638	-0.63%
2022/04/28	1	72.80	3	73.77	73.30	-2	640	-0.31%
2022/04/27	12	72.29	4	73.13	73.10	8	649	1.23%
2022/04/26	2	73.70	0	0.00	73.70	2	644	0.31%
2022/04/25	5	72.90	5	74.58	74.90	0	644	0.00%
2022/04/22	0	0.00	10	73.92	74.60	-10	645	-1.55%
2022/04/21	6	74.30	17	74.78	74.80	-11	679	-1.62%
2022/04/19	3	72.60	5	72.70	72.70	-2	715	-0.28%
2022/04/18	3	72.00	0	0.00	72.00	3	729	0.41%
2022/04/15	15	72.09	0	0.00	71.20	15	740	2.03%
2022/04/13	1	70.70	0	0.00	71.50	1	788	0.13%
2022/04/07	13	75.73	5	74.60	72.50	8	985	0.81%
2022/04/06	9.2	78.36	6	77.93	78.20	3.2	1,072	0.30%
2022/04/01	22	79.45	0	0.00	79.60	22	1,070	2.06%
2022/03/31	1	77.50	0	0.00	77.50	1	1,044	0.10%
2022/03/30	0	0.00	1	75.80	76.40	-1	1,047	-0.10%
2022/03/29	0	0.00	1	75.10	74.90	-1	1,071	-0.09%
2022/03/25	0	0.00	3	74.00	73.10	-3	1,074	-0.28%
2022/03/23	1	71.50	1	72.20	71.30	0	1,109	0.00%
2022/03/21	3	69.50	0	0.00	70.10	3	1,152	0.26%
2022/03/16	1	66.90	0	0.00	66.70	1	1,199	0.08%
2022/03/15	1	67.50	0	0.00	67.00	1	1,206	0.08%
2022/03/11	0	70.40	0	0.00	69.10	0	1,220	0.00%
2022/03/10	1	70.50	3	70.20	70.00	-2	1,227	-0.16%
2022/03/09	3	68.50	0	0.00	69.10	3	1,266	0.24%
2022/03/07	1.1	69.06	0	0.00	69.10	1.1	1,272	0.09%
2022/03/04	8	73.78	0	0.00	72.70	8	1,267	0.63%
2022/03/03	5	74.80	0	0.00	75.20	5	1,269	0.39%
2022/03/02	0	0.00	1.1	72.39	74.30	-1.1	1,262	-0.09%
2022/02/25	1	68.30	0	0.00	68.70	1	1,283	0.08%
2022/02/24	0.2	69.64	3	68.47	68.30	-2.8	1,293	-0.21%
2022/02/18	0	73.10	0	0.00	73.50	0	1,323	0.00%
2022/02/14	0.1	71.30	1	71.50	70.40	-0.9	1,296	-0.07%
2022/02/10	0	0.00	3	73.93	74.00	-3	1,281	-0.23%
2022/01/26	2	70.95	0	0.00	69.90	2	1,287	0.16%
2022/01/25	2.1	70.22	0	0.00	70.00	2.1	1,281	0.17%
2022/01/24	0	0.00	0.5	72.00	71.90	-0.5	1,276	-0.04%
2022/01/21	0.1	74.00	0	0.00	73.10	0.1	1,266	0.01%
2022/01/20	1	74.70	0.5	75.50	75.00	0.5	1,255	0.04%
2022/01/18	1.1	76.22	0	0.00	75.90	1.1	1,242	0.08%
2022/01/14	0.1	76.25	2	77.30	75.30	-1.9	1,220	-0.16%
2022/01/12	6	83.25	2	81.40	81.70	4	1,164	0.34%
2022/01/11	1	79.70	2	80.65	79.60	-1	1,132	-0.09%
2022/01/07	1	80.50	2	80.50	80.70	-1	1,104	-0.09%
2022/01/06	4	83.25	0	0.00	83.10	4	1,079	0.37%
2022/01/05	5	83.96	4	84.10	85.10	1	1,054	0.09%
2022/01/04	13	86.87	8	86.23	84.40	5	1,029	0.49%
2022/01/03	4	82.58	0	0.00	82.30	4	968	0.41%
2021/12/30	13	84.93	4	85.30	85.00	9	943	0.95%
2021/12/29	9	82.81	14.3	84.61	85.20	-5.3	853	-0.62%
2021/12/28	0	0.00	11	79.16	77.80	-11	726	-1.51%
2021/12/23	2	78.25	2.2	77.85	77.50	-0.2	726	-0.03%
2021/12/22	8	75.23	5	75.32	75.00	3	696	0.43%
2021/12/21	0	0.00	0.1	76.30	76.00	-0.1	686	-0.01%
2021/12/20	10	76.30	14	76.32	76.50	-4	683	-0.59%
2021/12/17	3	75.63	0	0.00	75.80	3	667	0.45%
2021/12/16	11	74.35	0	0.00	76.50	11	652	1.69%
2021/12/14	1	74.20	0	0.00	72.50	1	602	0.17%
2021/12/07	1	70.70	1	70.30	70.20	0	547	0.00%
2021/12/06	0	72.00	0	0.00	72.60	0	534	0.00%
2021/12/03	5	73.62	3	73.70	73.00	2	531	0.38%
2021/12/02	1	70.90	1	71.00	70.80	0	493	0.00%
2021/11/26	0	0.00	4	69.55	69.10	-4	479	-0.83%
2021/11/25	7	73.17	3	72.63	70.10	4	466	0.86%
2021/11/22	0	0.00	4	71.08	70.50	-4	406	-0.99%
2021/11/18	1	69.30	6	68.82	68.70	-5	385	-1.30%
2021/11/09	2	65.00	0	0.00	64.70	2	439	0.46%
2021/11/04	1	68.10	3	67.77	67.00	-2	464	-0.43%
2021/11/02	1	62.00	0	0.00	63.40	1	452	0.22%
2021/10/25	0	0.00	2	62.90	62.80	-2	481	-0.42%
2021/10/20	0	62.90	2	62.90	62.60	-2	555	-0.36%
2021/10/01	0	0.00	1	68.90	65.60	-1	940	-0.11%
2021/09/27	0	0.00	1	67.90	67.30	-1	992	-0.10%
2021/09/10	0	0.00	1	64.50	64.40	-1	1,008	-0.10%
2021/09/09	0	0.00	3	63.37	63.90	-3	1,009	-0.30%
2021/09/03	0	0.00	2	67.35	67.00	-2	1,015	-0.20%
2021/09/01	0	0.00	12	66.51	66.80	-12	1,015	-1.18%
2021/08/25	0	0.00	1	66.20	66.00	-1	1,059	-0.09%
2021/08/24	0	0.00	1	65.40	65.00	-1	1,064	-0.09%
2021/08/20	0	0.00	2	62.50	63.10	-2	1,076	-0.19%
2021/08/19	0	0.00	2	63.70	62.50	-2	1,073	-0.19%
2021/08/18	1	61.00	2	61.90	63.00	-1	1,066	-0.09%
2021/08/17	0	0.00	3	60.37	60.20	-3	1,060	-0.28%
2021/08/16	1	59.50	2	58.50	60.20	-1	1,056	-0.09%
2021/08/13	14	61.14	0	0.00	60.50	14	1,047	1.34%
2021/08/11	5	65.20	0	0.00	66.00	5	1,019	0.49%
2021/08/10	21	67.70	0	0.00	67.30	21	1,023	2.05%
2021/07/28	5	69.10	0	70.50	69.10	5	1,137	0.44%
2021/07/27	4	73.50	0	0.00	72.50	4	1,139	0.35%
2021/07/23	0	0.00	1	72.80	73.00	-1	1,111	-0.09%
2021/07/22	1	73.40	2	73.85	72.50	-1	1,106	-0.09%
2021/07/21	2	73.30	0	0.00	73.00	2	1,099	0.18%
2021/07/20	1	74.90	1	75.70	74.70	0	1,088	0.00%
2021/07/19	3	81.30	23	80.09	77.80	-20	1,062	-1.88%
2021/07/16	3	77.47	1	78.20	78.70	2	1,037	0.19%
2021/07/15	2	78.65	2	79.10	78.80	0	1,007	0.00%
2021/07/14	1	78.90	1	76.80	76.00	0	967	0.00%
2021/07/13	5	75.22	6	78.72	73.50	-1	935	-0.11%
2021/07/12	4	74.35	0	0.00	77.70	4	881	0.45%
2021/07/09	0	68.10	0	0.00	70.70	0	797	0.00%
2021/07/05	0	70.20	0	0.00	70.20	0	778	0.00%
2021/07/02	0	68.10	0	0.00	67.90	0	755	0.00%
2021/07/01	11	66.73	0	0.00	66.60	11	767	1.43%
2021/06/29	11	67.12	0	0.00	67.20	11	781	1.41%
2021/06/25	1	68.00	1	68.20	68.40	0	815	0.00%
2021/06/23	2	69.05	0	0.00	68.30	2	821	0.24%
2021/06/18	0	70.30	0	0.00	70.30	0	857	0.00%
2021/06/09	1	69.50	0	0.00	69.70	1	989	0.10%
2021/06/03	0	0.00	5	76.00	76.10	-5	1,023	-0.49%
2021/06/02	3	70.80	0	0.00	70.50	3	1,014	0.30%
2021/05/26	0	71.80	0	0.00	71.80	0	1,002	0.00%
2021/05/19	3	67.00	0	0.00	67.40	3	1,040	0.29%
2021/05/17	5	62.02	0	0.00	61.40	5	1,037	0.48%
2021/05/14	0	0.00	6	68.45	68.20	-6	1,008	-0.60%
2021/05/13	0	0.00	2	68.20	67.90	-2	994	-0.20%
2021/05/12	6	66.67	1	71.50	68.70	5	987	0.51%
2021/05/11	5	73.50	0	0.00	72.30	5	974	0.51%
2021/05/07	0	0.00	3	80.17	81.80	-3	971	-0.31%
2021/05/06	5	73.40	0	0.00	74.80	5	956	0.52%
2021/05/05	1	76.30	0	0.00	73.20	1	954	0.10%
2021/05/04	4	74.78	2	75.25	73.00	2	960	0.21%
2021/05/03	4	80.13	0	0.00	79.00	4	938	0.43%
2021/04/29	4	83.51	1	83.50	81.80	3	937	0.32%
2021/04/28	4	83.50	0	0.00	83.00	4	949	0.42%
2021/04/27	1	81.60	0	0.00	81.00	1	998	0.10%
2021/04/26	1	81.51	0	0.00	82.00	1	1,022	0.10%
2021/04/23	1	81.55	0	0.00	81.40	1	1,032	0.10%
2021/04/22	7	82.89	0	0.00	81.00	7	1,077	0.65%
2021/04/21	5	85.00	2	85.00	85.10	3	1,097	0.27%
2021/04/20	0	87.00	0	0.00	86.00	0	1,152	0.00%
2021/04/16	0.2	87.67	0	0.00	85.50	0.2	1,162	0.01%
2021/04/14	4.2	84.95	1	83.00	85.80	3.2	1,230	0.26%
2021/04/13	0	0.00	3	90.50	87.20	-3	1,329	-0.23%
2021/04/12	2	90.80	1	90.20	89.00	1	1,349	0.07%
2021/04/08	1	92.90	40	93.21	92.90	-39	1,407	-2.77%
2021/04/07	1	94.30	2	93.10	94.80	-1	1,414	-0.07%
2021/04/01	0.2	91.70	0	0.00	92.00	0.2	1,431	0.01%
2021/03/31	0	91.90	2.2	92.72	91.90	-2.2	1,467	-0.15%
2021/03/30	5	92.20	1	92.50	92.80	4	1,464	0.27%
2021/03/26	1	88.40	2	88.80	89.10	-1	1,461	-0.07%
2021/03/25	2	87.50	0	0.00	87.70	2	1,468	0.14%
2021/03/24	0	0.00	3	88.97	89.50	-3	1,476	-0.20%
2021/03/23	0	0.00	1	91.70	87.90	-1	1,479	-0.07%
2021/03/22	1	94.00	0	0.00	91.60	1	1,481	0.07%
2021/03/18	0	0.00	24	93.10	93.10	-24	1,514	-1.58%
2021/03/17	1	90.80	0	0.00	91.80	1	1,573	0.06%
2021/03/16	3	92.07	29	92.21	90.80	-26	1,708	-1.52%
2021/03/15	10.2	91.83	48	92.21	93.50	-37.8	1,857	-2.04%
2021/03/11	2	84.95	0	0.00	85.60	2	2,149	0.09%
2021/03/09	3	79.87	0	0.00	79.70	3	2,197	0.14%
2021/03/08	5	83.74	0	0.00	82.20	5	2,194	0.23%
2021/03/05	5	84.60	0	0.00	83.90	5	2,200	0.23%
2021/03/02	6	85.25	0	0.00	84.60	6	2,286	0.26%
2021/02/26	1	84.30	0	0.00	84.50	1	2,297	0.04%
2021/02/25	0.1	86.50	3	87.10	85.40	-3	2,311	-0.13%
2021/02/24	3	86.90	0	0.00	85.50	3	2,330	0.13%
2021/02/23	2.2	86.45	0	0.00	88.00	2.2	2,333	0.09%
2021/02/19	0.1	84.20	0	0.00	84.00	0.1	2,389	0.01%
2021/02/17	0	0.00	1	82.10	83.80	-1	2,409	-0.04%
2021/02/05	2	82.55	2	83.10	81.10	0	2,404	0.00%
2021/02/02	1	82.20	2	82.50	82.20	-1	2,411	-0.04%
2021/02/01	0	0.00	1	78.00	78.80	-1	2,409	-0.04%
2021/01/29	1	81.30	0	0.00	80.90	1	2,406	0.04%
2021/01/26	4	84.58	5	85.08	84.40	-1	2,417	-0.04%
2021/01/25	2	83.85	2	83.75	83.90	0	2,406	0.00%
2021/01/22	2	83.45	2	84.70	84.70	0	2,414	0.00%
2021/01/21	21	85.02	1	85.80	83.80	20	2,426	0.82%
2021/01/20	6	84.18	2	83.50	82.70	4	2,422	0.17%
2021/01/19	1	89.80	2	89.80	88.90	-1	2,417	-0.04%
2021/01/18	3	91.47	2	89.00	92.00	1	2,421	0.04%
2021/01/15	1	98.50	9	96.12	91.70	-8	2,446	-0.33%
2021/01/14	20	96.50	0	0.00	95.30	20	2,528	0.79%
2021/01/13	4	95.08	45	95.20	95.20	-41	2,715	-1.51%
2021/01/12	4	90.40	3	90.37	89.70	1	2,674	0.04%
2021/01/11	1	91.50	0	0.00	91.90	1	2,667	0.04%
2021/01/08	2	94.60	39	90.49	91.50	-37	2,668	-1.39%
2021/01/07	2	92.65	2	93.75	93.40	0	2,653	0.00%
2021/01/06	35	93.60	42	91.91	89.90	-7	2,634	-0.27%
2021/01/05	0	0.00	1	100.50	99.30	-1	2,527	-0.04%
2021/01/04	13	99.90	7	100.16	99.40	6	2,517	0.24%
2020/12/31	2	97.45	2	97.15	97.70	0	2,476	0.00%
2020/12/30	7	97.01	3	97.27	97.50	4	2,494	0.16%
2020/12/29	5	95.88	0	0.00	96.10	5	2,544	0.20%
2020/12/28	34	96.99	3	96.90	96.40	31	2,551	1.21%
2020/12/25	4	93.73	9.3	94.56	96.80	-5.3	2,532	-0.21%
2020/12/24	21	91.62	1	91.00	91.10	20	2,505	0.80%
2020/12/23	0	0.00	2	91.20	90.90	-2	2,508	-0.08%
2020/12/22	1	88.80	0	0.00	88.30	1	2,545	0.04%
2020/12/21	3	89.53	3	89.03	89.20	0	2,554	0.00%
2020/12/18	5	89.74	1	89.90	89.10	4	2,566	0.16%
2020/12/17	2	90.50	1	90.40	91.80	1	2,567	0.04%
2020/12/16	3	90.00	6	90.23	92.00	-3	2,569	-0.12%
2020/12/15	11.1	88.65	6	88.55	87.50	5.1	2,567	0.20%
2020/12/14	7	90.80	6	90.73	89.80	1	2,663	0.04%
2020/12/11	8.1	91.53	17	91.12	91.30	-8.9	2,758	-0.32%
2020/12/10	62.1	94.99	25	94.13	92.00	37.1	2,887	1.28%
2020/12/09	36	95.48	72	97.22	96.20	-36	2,949	-1.22%
2020/12/08	11	89.68	11	91.75	92.50	0	3,068	0.00%
2020/12/07	6	88.57	17	89.52	89.80	-11	3,099	-0.35%
2020/12/04	2	79.60	5	79.24	81.70	-3	2,979	-0.10%
2020/12/03	2	78.75	2	79.20	78.10	0	3,001	0.00%
2020/12/02	10	79.10	2	78.90	78.80	8	3,338	0.24%
2020/12/01	2	78.00	0	0.00	77.90	2	3,588	0.06%
2020/11/30	3	79.80	2	81.20	79.00	1	3,729	0.03%
2020/11/27	13	79.65	22	79.72	79.00	-9	3,762	-0.24%
2020/11/26	0	0.00	5	77.62	79.00	-5	3,706	-0.13%
2020/11/24	52	77.70	4	78.10	76.90	48	3,703	1.30%
2020/11/20	1	76.70	30	77.03	76.10	-29	3,678	-0.79%
2020/11/19	20	78.38	4.2	77.11	76.40	15.8	3,675	0.43%
2020/11/18	1	74.20	2	74.65	74.40	-1	3,624	-0.03%
2020/11/17	3	74.37	10	74.10	73.80	-7	3,625	-0.19%
2020/11/16	11	72.27	1	72.20	74.10	10	3,631	0.28%
2020/11/13	0.1	70.20	0	0.00	71.30	0.1	3,621	0.00%
2020/11/12	4	70.78	0	0.00	70.50	4	3,621	0.11%
2020/11/11	1	70.40	0	0.00	71.50	1	3,616	0.03%
2020/11/10	1	72.50	0	0.00	70.90	1	3,621	0.03%
2020/11/09	2	72.00	30	71.35	72.60	-28	3,627	-0.77%
2020/11/06	2	71.50	0	0.00	70.90	2	3,636	0.05%
2020/11/04	0	0.00	80	70.69	71.00	-80	3,633	-2.20%
2020/11/02	6	69.78	0	0.00	70.50	6	3,707	0.16%
2020/10/30	0.1	71.70	0	0.00	70.20	0.1	3,757	0.00%
2020/10/29	2	69.00	0	0.00	71.70	2	3,756	0.05%
2020/10/27	14	74.89	1	73.60	73.30	13	3,741	0.35%
2020/10/26	2	77.90	3	79.07	77.00	-1	3,701	-0.03%
2020/10/23	1	78.00	1	78.80	78.10	0	3,674	0.00%
2020/10/22	5	77.88	1	76.90	78.00	4	3,663	0.11%
2020/10/21	9	78.41	37	79.03	78.50	-28	3,557	-0.79%
2020/10/20	0	0.00	1	72.20	72.00	-1	3,373	-0.03%
2020/10/15	1	70.40	0	0.00	69.70	1	3,450	0.03%
2020/10/14	1	68.60	0.7	71.20	71.00	0.3	3,443	0.01%
2020/10/12	6	69.17	0	0.00	68.80	6	3,473	0.17%
2020/10/07	5	71.36	0	0.00	71.50	5	3,553	0.14%
2020/10/06	24	68.55	20	69.03	69.50	4	3,530	0.11%
2020/10/05	2	70.90	0	0.00	70.00	2	3,483	0.06%
2020/09/30	8	72.00	0	0.00	71.60	8	3,491	0.23%
2020/09/28	2	70.60	0	0.00	71.10	2	3,582	0.06%
2020/09/25	7	69.60	0	0.00	70.60	7	3,710	0.19%
2020/09/24	40	75.38	0	0.00	75.00	40	3,762	1.06%
2020/09/23	10	77.15	10	77.10	77.20	0	3,792	0.00%
2020/09/18	1	75.10	11	75.15	77.30	-10	3,856	-0.26%
2020/09/17	29	77.21	15	79.24	76.70	14	3,841	0.36%
2020/09/16	24	77.73	3	78.00	77.80	21	3,740	0.56%
2020/09/15	68	78.69	3	80.97	79.00	65	3,633	1.79%
2020/09/14	25	76.85	15	80.59	81.20	10	3,452	0.29%
2020/09/11	37	75.02	7	77.77	73.90	30	3,269	0.92%
2020/09/10	4	75.93	12	76.44	77.50	-8	3,043	-0.26%
2020/09/09	1	67.20	0	0.00	70.50	1	2,878	0.03%
2020/09/08	2	68.40	3	69.03	68.80	-1	2,838	-0.04%
2020/09/07	22	77.45	112	68.59	70.00	-90	2,801	-3.21%	大賣/
2020/09/04	13	71.60	184	71.92	74.10	-171	2,558	-6.68%	大賣/鉅額交易
2020/09/03	34	66.79	7	66.44	67.40	27	2,390	1.13%
2020/09/02	16	59.26	21	58.82	61.30	-5	2,263	-0.22%
2020/08/31	0	0.00	5	58.20	57.90	-5	2,272	-0.22%
2020/08/28	1	57.10	0	0.00	57.10	1	2,307	0.04%
2020/08/27	16	56.21	21	57.43	56.30	-5	2,325	-0.22%
2020/08/25	10	56.10	8	57.20	56.00	2	2,306	0.09%
2020/08/24	48	55.35	7	55.61	56.90	41	2,290	1.79%
2020/08/21	0	0.00	4	53.00	53.80	-4	2,262	-0.18%
2020/08/20	45	52.12	0	0.00	50.90	45	2,250	2.00%
2020/08/19	43	52.93	0	0.00	52.90	43	2,227	1.93%
2020/08/18	0	0.00	5	54.70	54.30	-5	2,219	-0.23%
2020/08/17	2	55.25	0	0.00	55.30	2	2,211	0.09%
2020/08/14	0	0.00	1	56.10	55.30	-1	2,204	-0.05%
2020/08/13	2	56.15	19	56.22	55.30	-17	2,192	-0.78%
2020/08/12	1	56.60	10	56.05	56.90	-9	2,173	-0.41%
2020/08/11	45	53.25	0	0.00	54.00	45	2,149	2.09%
2020/08/10	36	53.96	2	55.40	53.80	34	2,134	1.59%
2020/08/07	16	55.48	0	0.00	55.20	16	2,123	0.75%
2020/08/06	5	58.98	0	0.00	58.10	5	2,088	0.24%
2020/08/05	10	57.65	36	56.28	59.70	-26	2,029	-1.28%
2020/07/29	1	51.50	3	51.60	52.00	-2	1,940	-0.10%
2020/07/27	6	53.30	1	54.40	52.90	5	1,905	0.26%
2020/07/24	8	56.35	1	55.40	55.10	7	1,880	0.37%
2020/07/23	1	57.80	0	0.00	58.10	1	1,843	0.05%
2020/07/22	10	56.77	22	56.50	58.80	-12	1,817	-0.66%
2020/07/21	7	55.64	0	0.00	56.20	7	1,772	0.39%
2020/07/20	2	51.90	4	53.88	54.00	-2	1,735	-0.12%
2020/07/17	24	53.39	0	0.00	53.00	24	1,717	1.40%
2020/07/16	34	52.67	59	52.21	52.40	-25	1,684	-1.48%
2020/07/15	6	54.23	6	56.17	53.80	0	1,662	0.00%
2020/07/14	26	53.30	0	0.00	54.50	26	1,590	1.64%
2020/07/09	0	0.00	7	54.70	53.10	-7	1,510	-0.46%
2020/07/08	7	53.70	40	52.50	54.40	-33	1,479	-2.23%
2020/07/07	0	0.00	40	55.07	53.10	-40	1,435	-2.79%
2020/07/06	27	59.26	66	58.13	57.20	-39	1,348	-2.89%
2020/07/03	71	54.01	10	54.05	57.30	61	1,201	5.08%
2020/07/02	60	52.72	0	0.00	52.10	60	1,096	5.47%
2020/07/01	9	50.81	20	51.45	51.90	-11	1,046	-1.05%
2020/06/30	3	47.62	15	50.03	49.70	-12	980	-1.22%
2020/06/29	12	47.36	0	0.00	47.40	12	948	1.27%
2020/06/24	19	46.35	0	0.00	46.45	19	936	2.03%
2020/06/23	7	46.23	0	0.00	45.45	7	921	0.76%
2020/06/22	2	47.45	0	0.00	47.30	2	895	0.22%
2020/06/18	1	46.90	0	0.00	48.15	1	870	0.11%
2020/06/17	1	51.20	0	0.00	47.75	1	842	0.12%
2020/06/16	0	0.00	6	49.58	50.00	-6	773	-0.78%
2020/06/15	12	47.38	0	0.00	46.75	12	724	1.66%
2020/06/12	0	0.00	12	45.98	47.25	-12	701	-1.71%
2020/06/11	2	46.75	20	48.41	46.00	-18	681	-2.64%
2020/06/10	0	0.00	12	46.86	47.05	-12	572	-2.10%
2020/06/08	4	43.78	0	0.00	43.40	4	464	0.86%
2020/06/04	0	0.00	10	40.00	41.00	-10	392	-2.55%
2020/06/03	0	0.00	5	36.70	37.40	-5	340	-1.47%
2020/06/02	5	33.25	0	0.00	34.00	5	301	1.66%
2020/05/28	2	32.70	0	0.00	32.80	2	300	0.66%
2020/05/26	8	33.50	0	0.00	33.50	8	300	2.66%
2020/05/25	10	32.64	0	0.00	33.60	10	299	3.34%
2020/05/22	15	32.17	0	0.00	32.45	15	296	5.06%
2020/05/06	5	32.91	0	0.00	32.80	5	292	1.71%
2020/04/28	4	33.40	1	33.35	33.50	3	269	1.11%
2020/04/27	1	32.00	0	0.00	32.90	1	271	0.37%
2020/04/24	0	0.00	4	32.45	31.85	-4	267	-1.49%
2020/04/22	5	30.05	0	0.00	31.15	5	264	1.89%
2020/04/21	2	30.20	0	0.00	30.50	2	262	0.76%
2020/04/17	2	29.78	0	0.00	30.00	2	261	0.76%
2020/03/26	0	0.00	0	23.10	23.10	0	244	-0.01%
2020/03/25	0	0.00	1	22.90	23.05	-1	242	-0.41%
2020/03/19	1	20.50	0	0.00	20.60	1	225	0.44%
2020/03/18	1	21.00	0	0.00	22.75	1	219	0.45%
2020/03/17	3	21.70	0	0.00	22.75	3	208	1.44%
2020/03/13	1	22.15	0	0.00	24.00	1	188	0.53%
2020/03/12	2.1	24.85	0	0.00	24.60	2.1	181	1.15%
2020/03/11	0.1	27.50	0	0.00	27.20	0.1	175	0.06%
2020/03/10	1	27.50	0	0.00	27.50	1	178	0.56%
2020/03/05	2	29.00	0	0.00	29.15	2	175	1.14%
2020/03/02	1	28.00	0	0.00	28.15	1	174	0.57%
2020/02/27	1	29.50	0	0.00	29.45	1	177	0.56%
2020/02/21	1	29.30	0	0.00	29.50	1	178	0.56%
2020/02/20	2	29.55	0	0.00	29.55	2	179	1.12%
2020/02/17	3	29.83	0	0.00	29.40	3	178	1.68%
2020/02/14	1	29.55	0	0.00	30.15	1	178	0.56%
2020/02/10	0.1	27.40	0	0.00	27.35	0.1	179	0.06%
2020/02/04	0	0.00	28	28.20	28.05	-28	187	-14.93%
2020/02/03	1	27.55	0	0.00	28.20	1	186	0.54%
2020/01/30	0.2	29.45	0	0.00	29.45	0.2	187	0.08%
2020/01/20	3	32.20	0	0.00	32.70	3	186	1.61%
2020/01/09	7	32.21	0	0.00	32.15	7	197	3.55%
2020/01/08	3	32.63	0	0.00	32.70	3	197	1.52%
2020/01/07	4	32.94	0	0.00	33.05	4	199	2.01%
2020/01/06	6	33.55	0	0.00	33.80	6	199	3.01%
2020/01/03	0	0.00	5	32.05	32.00	-5	198	-2.52%
2020/01/02	0	0.00	10	32.60	32.10	-10	200	-5.00%
2019/12/30	0	33.20	0	0.00	33.50	0	213	0.02%
2019/12/26	0	0.00	5	33.05	32.70	-5	218	-2.29%
2019/12/25	0	0.00	5	33.20	33.25	-5	215	-2.32%
2019/12/23	1	34.70	0	0.00	33.90	1	216	0.46%
2019/12/18	2	34.83	0	0.00	34.85	2	233	0.86%
2019/12/09	3	33.80	0	0.00	34.15	3	337	0.89%
2019/12/06	2	33.65	0	0.00	33.50	2	339	0.59%
2019/12/05	23	33.86	0	0.00	33.75	23	339	6.77%
2019/11/26	1	34.00	0	0.00	34.05	1	336	0.30%
2019/11/21	0.1	33.00	0	0.00	33.00	0.1	331	0.03%
2019/11/19	0.2	32.25	0	0.00	32.25	0.2	330	0.07%
2019/11/07	0.2	32.20	0	0.00	31.90	0.2	321	0.07%
2019/11/06	2	32.13	0	0.00	32.20	2	319	0.63%
2019/11/04	0	0.00	10	33.24	32.95	-10	318	-3.14%
2019/11/01	0	0.00	51.3	33.79	33.60	-51.3	316	-16.24%
2019/10/31	2	34.55	0	0.00	34.50	2	314	0.64%
2019/10/30	3	35.05	0	0.00	34.90	3	316	0.95%
2019/10/24	1	34.40	0	0.00	34.45	1	319	0.31%
2019/10/23	0	0.00	16	34.36	34.40	-16	318	-5.03%
2019/10/15	10	33.83	0	0.00	33.55	10	298	3.35%
2019/10/14	8	33.64	0	0.00	33.45	8	297	2.69%
2019/10/09	12	33.72	0	0.00	33.55	12	295	4.07%
2019/10/08	33	33.72	0	0.00	33.60	33	293	11.26%
2019/10/07	0	0.00	51	34.57	34.10	-51	291	-17.51%
2019/10/04	0	0.00	9	35.53	35.25	-9	286	-3.14%
2019/09/25	6	33.50	0	0.00	32.85	6	264	2.27%
2019/09/23	10	34.00	0	0.00	33.35	10	261	3.82%
2019/09/20	20	35.42	0	0.00	35.30	20	249	8.02%
2019/09/17	0	0.00	2	35.45	35.05	-2	226	-0.88%
2019/09/12	7	32.82	3	33.60	32.70	4	196	2.03%
2019/09/10	18	29.54	0	0.00	30.10	18	131	13.64%
2019/08/30	0	0.00	5	29.04	29.10	-5	121	-4.12%
2019/08/27	0	0.00	2	28.65	28.65	-2	120	-1.66%
2019/08/26	0	0.00	3	28.25	28.40	-3	120	-2.49%
2019/08/16	0	0.00	4	28.85	28.85	-4	121	-3.28%
2019/08/15	0	0.00	1	28.60	28.60	-1	122	-0.82%
2019/08/13	0	0.00	3	28.90	29.00	-3	124	-2.42%
2019/08/08	0	0.00	2	29.20	29.20	-2	123	-1.61%
2019/08/07	0	0.00	8	29.05	29.05	-8	125	-6.38%
2019/08/01	3	29.72	0	0.00	29.95	3	127	2.36%
2019/07/30	3	29.55	0	0.00	29.85	3	125	2.39%
2019/07/29	4	28.55	0	0.00	29.95	4	123	3.24%
2019/07/24	7	28.06	0	0.00	28.20	7	116	5.99%
2019/07/22	3	27.92	0	0.00	28.05	3	119	2.50%
2019/07/16	18	28.10	0	0.00	28.10	18	124	14.49%
2019/05/14	0	0.00	8	28.61	29.55	-8	248	-3.21%
2019/05/10	0	0.00	7	29.30	29.55	-7	249	-2.80%
2019/05/09	0	0.00	10	29.64	29.30	-10	249	-4.00%
2019/05/03	0	0.00	2	30.25	30.30	-2	255	-0.78%
2019/05/02	0	0.00	10	30.06	30.30	-10	257	-3.88%
2019/04/30	0	0.00	24	29.28	29.30	-24	260	-9.20%
2019/04/26	2	29.65	0	0.00	29.90	2	270	0.74%
2019/04/19	4	29.88	0	0.00	29.80	4	268	1.49%
2019/04/18	15	29.92	0	0.00	30.00	15	270	5.54%
2019/04/08	13	30.18	0	0.00	30.00	13	266	4.88%
2019/04/03	9	31.07	0	0.00	30.80	9	264	3.41%
2019/04/02	0	0.00	14	30.79	30.90	-14	261	-5.34%
2019/04/01	0	0.00	5	29.63	29.65	-5	254	-1.97%
2019/03/29	0	0.00	13	28.97	29.15	-13	253	-5.13%
2019/03/22	0	0.00	2	30.10	29.75	-2	262	-0.76%
2019/03/21	2	29.83	0	0.00	29.75	2	272	0.73%
2019/03/14	5	30.40	0	0.00	30.25	5	288	1.74%
2019/03/05	5	31.35	0	0.00	31.25	5	296	1.68%
2019/03/04	12	31.75	0	0.00	31.80	12	295	4.06%
2019/02/27	8	31.00	0	0.00	31.90	8	289	2.77%
2019/02/26	9	30.51	0	0.00	30.35	9	278	3.23%
2019/02/25	11	30.96	0	0.00	30.75	11	277	3.97%
2018/10/31	0	0.00	20	28.26	28.15	-20	341	-5.86%
2018/10/29	0	0.00	3	27.60	28.20	-3	336	-0.89%
2018/10/26	0	0.00	30	28.22	28.30	-30	332	-9.02%
2018/10/18	2	29.00	0	0.00	29.50	2	344	0.58%
2018/10/17	8	28.45	0	0.00	28.65	8	340	2.35%
2018/10/16	0	0.00	5	27.95	28.00	-5	340	-1.47%
2018/10/15	0	0.00	5	27.16	28.00	-5	357	-1.40%
2018/10/12	4	28.23	20	27.35	27.50	-16	375	-4.27%
2018/10/11	10	30.35	0	0.00	30.35	10	341	2.92%
2018/10/09	0	0.00	2	34.10	33.70	-2	327	-0.61%
2018/10/08	1	34.25	0	0.00	34.30	1	329	0.30%
2018/10/05	10	34.83	0	0.00	34.00	10	326	3.06%
2018/10/01	2	37.10	0	0.00	37.45	2	320	0.62%
2018/09/28	6	37.53	0	0.00	37.50	6	328	1.82%
2018/09/27	3	37.67	0	0.00	37.55	3	334	0.90%
2018/09/05	2	38.65	0	0.00	39.15	2	551	0.36%
2018/09/04	1	39.00	0	0.00	39.20	1	559	0.18%
2018/09/03	6	38.52	0	0.00	38.85	6	566	1.06%
2018/08/24	0	0.00	19	38.07	38.05	-19	646	-2.94%
2018/08/16	0	0.00	10	36.80	38.20	-10	667	-1.50%
2018/08/14	1	37.80	0	0.00	38.50	1	667	0.15%
2018/08/13	3	39.03	0	0.00	37.50	3	665	0.45%
2018/08/09	2	42.50	0	0.00	42.60	2	657	0.30%
2018/08/08	8	43.15	0	0.00	42.70	8	663	1.21%
2018/08/03	2	41.95	0	0.00	42.00	2	679	0.29%
2018/08/01	8	42.50	0	0.00	42.50	8	684	1.17%
2018/07/30	0	0.00	15	43.41	43.65	-15	705	-2.13%
2018/07/25	0	0.00	6	44.62	44.90	-6	707	-0.85%
2018/07/23	0	0.00	3	43.60	43.60	-3	707	-0.42%
2018/07/20	12	43.45	3	44.57	43.50	9	722	1.25%
2018/07/17	2	41.95	0	0.00	42.00	2	707	0.28%
2018/07/16	1	42.15	0	0.00	42.00	1	711	0.14%
2018/07/10	2	42.15	0	0.00	42.10	2	744	0.27%
2018/07/09	1	42.00	0	0.00	42.15	1	751	0.13%
2018/07/06	8	41.80	0	0.00	42.35	8	772	1.04%
2018/07/04	2	42.00	0	0.00	42.95	2	823	0.24%
2018/07/03	2	43.20	10	43.29	42.00	-8	900	-0.89%
2018/06/28	1	42.30	0	0.00	42.00	1	882	0.11%
2018/06/27	9	42.23	1	41.65	41.65	8	880	0.91%
2018/06/26	2	41.10	0	0.00	41.70	2	880	0.23%
2018/06/25	1	43.30	0	0.00	42.30	1	877	0.11%
2018/06/22	1	42.20	1	42.85	42.65	0	875	0.00%
2018/06/21	1	43.75	5	42.85	43.00	-4	870	-0.46%
2018/06/15	0	0.00	2	42.40	42.40	-2	829	-0.24%
2018/06/14	0	0.00	1	41.35	41.35	-1	827	-0.12%
2018/06/13	0	0.00	2	41.05	41.30	-2	823	-0.24%
2018/06/11	0	0.00	1	40.15	39.05	-1	794	-0.13%
2018/06/07	7	38.00	0	0.00	39.60	7	792	0.88%
2018/06/06	8	38.35	0	0.00	38.50	8	800	1.00%
2018/06/05	0	0.00	1	41.25	39.45	-1	796	-0.13%
2018/06/04	2	39.33	2	40.68	41.00	0	789	0.00%
2018/05/28	2	38.60	0	0.00	38.40	2	890	0.22%
2018/05/25	3	38.85	0	0.00	38.80	3	909	0.33%
2018/05/24	2	39.25	0	0.00	39.10	2	932	0.21%
2018/05/17	8	38.38	0	0.00	38.40	8	1,005	0.80%
2018/05/16	18	38.65	2	38.45	38.50	16	1,019	1.57%
2018/05/10	0	0.00	3	42.12	41.95	-3	1,131	-0.27%
2018/05/09	0	0.00	6	42.10	41.95	-6	1,188	-0.50%
2018/05/08	1	41.10	1	41.30	40.90	0	1,199	0.00%
2018/05/07	2	40.93	0	0.00	40.95	2	1,211	0.17%
2018/05/04	1	39.75	5	40.10	40.00	-4	1,248	-0.32%
2018/05/03	3	39.07	0	0.00	38.75	3	1,271	0.24%
2018/04/30	5	39.75	0	0.00	39.75	5	1,387	0.36%
2018/04/27	2	37.65	0	0.00	37.80	2	1,405	0.14%
2018/04/26	2	39.25	0	0.00	38.00	2	1,396	0.14%
2018/04/24	3	40.47	0.1	40.50	40.10	2.9	1,379	0.21%
2018/04/23	2	43.03	0	0.00	42.40	2	1,366	0.15%
2018/04/20	6	43.37	0	0.00	43.35	6	1,360	0.44%
2018/04/18	2	44.00	86	44.69	44.00	-84	1,366	-6.15%
2018/04/17	0	0.00	2	45.45	45.75	-2	1,353	-0.15%
2018/04/12	2	45.55	25	45.28	45.05	-23	1,386	-1.66%
2018/04/11	0	0.00	5	47.56	47.00	-5	1,393	-0.36%
2018/04/10	3	47.80	0	0.00	46.90	3	1,425	0.21%
2018/04/09	30	48.17	1	49.50	49.50	29	1,479	1.96%
2018/03/30	7	44.22	0	0.00	44.10	7	1,478	0.47%
2018/03/29	5	44.35	0	0.00	43.90	5	1,598	0.31%
2018/03/26	10	44.20	0	0.00	44.90	10	1,643	0.61%
2018/03/20	1	43.90	0	0.00	43.85	1	1,628	0.06%
2018/03/19	1	44.90	0	0.00	44.50	1	1,631	0.06%
2018/03/09	2	45.85	0	0.00	46.35	2	1,790	0.11%
2018/03/07	2	46.70	20	46.81	46.50	-18	1,807	-1.00%
2018/03/06	0	0.00	40	47.19	48.05	-40	1,810	-2.21%
2018/03/05	8	48.60	0	0.00	47.60	8	1,802	0.44%
2018/02/27	2	48.23	0	0.00	48.20	2	1,800	0.11%
2018/02/26	15	48.25	7	48.91	48.95	8	1,806	0.44%
2018/02/23	36	48.06	0	0.00	47.20	36	1,789	2.01%
2018/02/22	41	47.41	13	46.82	47.15	28	1,779	1.57%
2018/02/21	0	0.00	15	45.53	45.65	-15	1,759	-0.85%
2018/02/09	9	40.06	0	0.00	42.20	9	1,757	0.51%
2018/02/08	3	42.60	16	42.37	42.90	-13	1,786	-0.73%
2018/02/07	3	44.18	0	0.00	42.90	3	1,801	0.17%
2018/02/06	14	44.66	21	44.42	42.85	-7	1,785	-0.39%
2018/02/05	47	45.67	5	47.45	47.60	42	1,744	2.41%
2018/02/02	2	47.25	3	47.70	47.55	-1	1,721	-0.06%
2018/02/01	20	47.69	5	48.77	47.00	15	1,712	0.88%
2018/01/31	0	0.00	5	47.00	46.95	-5	1,654	-0.30%
2018/01/29	7	47.71	15	48.45	47.45	-8	1,639	-0.49%
2018/01/26	0	0.00	6	46.75	47.25	-6	1,585	-0.38%
2018/01/25	7	45.43	23	46.62	45.10	-16	1,552	-1.03%
2018/01/24	2	44.38	14	45.14	45.55	-12	1,483	-0.81%
2018/01/23	1	43.25	0	0.00	43.95	1	1,457	0.07%
2018/01/15	10	42.50	0	0.00	43.00	10	1,530	0.65%
2018/01/11	0	0.00	18	42.25	42.30	-18	1,551	-1.16%
2018/01/08	13	43.93	4	43.25	42.70	9	1,591	0.57%
2018/01/05	3	45.63	3	44.75	44.15	0	1,613	0.00%
2018/01/03	2	42.95	24	44.09	45.40	-22	1,602	-1.37%
2018/01/02	2	40.55	4	41.34	41.80	-2	1,635	-0.12%